BNP Paribas Easy Euro Stoxx 50 UCITS ETF EUR C

ETDD
🏛️ france →
17.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 15.40 15.54 15.19 15.33 0.0M
2024-12-30 15.30 15.37 15.20 15.24 0.0M
2024-12-27 15.19 15.34 15.19 15.34 0.1M
2024-12-24 15.00 15.37 15.00 15.25 0.0M
2024-12-23 15.17 15.23 15.14 15.21 0.0M
2024-12-20 15.44 15.44 15.05 15.24 0.1M
2024-12-19 15.33 15.38 15.25 15.29 0.1M
2024-12-18 15.53 15.58 15.48 15.53 0.0M
2024-12-17 15.47 15.56 15.45 15.48 0.0M
2024-12-16 15.53 15.55 15.47 15.50 0.0M
2024-12-13 15.55 15.65 15.52 15.57 0.0M
2024-12-12 15.57 15.60 15.53 15.57 0.0M
2024-12-11 15.52 15.57 15.49 15.53 0.1M
2024-12-10 15.59 15.60 15.52 15.52 0.0M
2024-12-09 15.65 15.68 15.59 15.61 0.0M
2024-12-06 15.52 15.63 15.50 15.60 0.0M
2024-12-05 15.40 15.54 15.40 15.52 0.0M
2024-12-04 15.37 15.44 15.35 15.41 0.0M
2024-12-03 15.24 15.36 15.22 15.29 0.1M
2024-12-02 14.95 15.20 14.94 15.19 0.0M
2024-11-29 14.89 15.07 14.87 15.05 0.0M
2024-11-28 14.93 14.98 14.88 14.93 0.0M
2024-11-27 14.84 14.89 14.74 14.84 0.0M
2024-11-26 14.93 15.08 14.89 14.92 0.1M
2024-11-25 15.15 15.15 15.01 15.03 0.0M
2024-11-22 14.96 15.03 14.81 14.99 0.0M
2024-11-21 14.81 14.89 14.70 14.87 0.0M
2024-11-20 14.94 14.99 14.80 14.80 0.0M
2024-11-19 15.03 15.03 14.68 14.88 0.0M
2024-11-18 15.04 15.04 14.91 14.99 0.0M
2024-11-15 14.99 15.11 14.98 15.00 0.1M
2024-11-14 14.90 15.11 14.90 15.10 0.0M
2024-11-13 14.79 14.89 14.69 14.82 0.0M
2024-11-12 15.03 15.07 14.82 14.84 0.0M
2024-11-11 15.14 15.25 15.14 15.19 0.0M
2024-11-08 15.17 15.19 14.98 15.02 0.0M
2024-11-07 15.03 15.20 15.03 15.18 0.0M
2024-11-06 15.32 15.47 14.98 15.02 0.0M
2024-11-05 15.19 15.25 15.15 15.21 0.0M
2024-11-04 15.22 15.30 15.18 15.18 0.0M
2024-11-01 15.13 15.29 15.13 15.26 0.0M
2024-10-31 15.14 15.19 15.02 15.08 0.0M
2024-10-30 15.42 15.42 15.24 15.28 0.0M
2024-10-29 15.62 15.62 15.46 15.47 0.0M
2024-10-28 15.53 15.58 15.42 15.55 0.0M
2024-10-25 15.42 15.48 15.37 15.44 0.0M
2024-10-24 15.43 15.52 15.41 15.41 0.0M
2024-10-23 15.42 15.47 15.34 15.40 0.0M
2024-10-22 15.47 15.50 15.35 15.44 0.0M
2024-10-21 15.56 15.58 15.43 15.43 0.0M
2024-10-18 15.49 15.59 15.47 15.59 0.0M
2024-10-17 15.40 15.52 15.40 15.45 0.0M
2024-10-16 15.35 15.39 15.31 15.33 0.4M
2024-10-15 15.76 15.79 15.44 15.44 0.0M
2024-10-14 15.63 15.76 15.62 15.76 0.0M
2024-10-11 15.53 15.64 15.48 15.62 0.0M
2024-10-10 15.54 15.58 15.49 15.54 0.0M
2024-10-09 15.45 15.58 15.42 15.57 0.0M
2024-10-08 15.37 15.49 15.35 15.46 0.0M
2024-10-07 15.53 15.54 15.41 15.53 0.0M
2024-10-04 15.37 15.50 15.35 15.48 0.0M
2024-10-03 15.47 15.47 15.34 15.38 0.0M
2024-10-02 15.52 15.55 15.43 15.50 0.0M
2024-10-01 15.66 15.67 15.41 15.48 0.0M
2024-09-30 15.78 15.79 15.62 15.62 0.0M
2024-09-27 15.76 15.84 15.72 15.83 0.0M
2024-09-26 15.57 15.72 15.57 15.72 0.0M
2024-09-25 15.34 15.42 15.34 15.36 0.0M
2024-09-24 15.45 15.47 15.38 15.41 0.0M
2024-09-23 15.21 15.29 15.18 15.25 0.0M
2024-09-20 15.39 15.39 15.20 15.21 0.0M
2024-09-19 15.30 15.45 15.23 15.45 0.0M
2024-09-18 15.18 15.19 15.10 15.10 0.0M
2024-09-17 15.14 15.22 15.14 15.17 0.0M
2024-09-16 15.10 15.16 15.06 15.06 0.0M
2024-09-13 15.06 15.15 15.06 15.13 0.0M
2024-09-12 15.08 15.09 14.97 15.03 0.0M
2024-09-11 14.88 14.98 14.80 14.87 0.0M
2024-09-10 14.90 14.99 14.80 14.81 0.0M
2024-09-09 14.88 14.96 14.85 14.93 0.0M
2024-09-06 15.00 15.06 14.80 14.80 0.0M
2024-09-05 15.08 15.15 15.03 15.03 0.0M
2024-09-04 15.13 15.22 15.13 15.13 0.0M
2024-09-03 15.58 15.58 15.33 15.35 0.0M
2024-09-02 15.48 15.53 15.38 15.53 0.0M
2024-08-30 15.50 15.55 15.47 15.47 0.0M
2024-08-29 15.34 15.51 15.34 15.51 0.0M
2024-08-28 15.35 15.40 15.33 15.34 0.1M
2024-08-27 15.32 15.35 15.28 15.28 0.0M
2024-08-26 15.30 15.33 15.26 15.29 0.0M
2024-08-23 15.27 15.35 15.26 15.33 0.0M
2024-08-22 15.27 15.32 15.23 15.23 0.0M
2024-08-21 15.19 15.26 15.19 15.25 0.0M
2024-08-20 15.27 15.28 15.16 15.16 0.0M
2024-08-19 15.13 15.22 15.09 15.22 0.0M
2024-08-16 15.10 15.15 15.07 15.11 0.0M
2024-08-15 14.81 15.04 14.77 15.04 0.0M
2024-08-14 14.73 14.77 14.69 14.77 0.0M
2024-08-13 14.66 14.66 14.55 14.66 0.0M
2024-08-12 14.66 14.67 14.56 14.59 0.0M
2024-08-09 14.59 14.69 14.56 14.59 0.0M
2024-08-08 14.45 14.60 14.40 14.58 0.2M
2024-08-07 14.36 14.63 14.36 14.58 0.0M
2024-08-06 14.35 14.40 14.20 14.28 0.0M
2024-08-05 14.01 14.27 13.98 14.27 0.0M
2024-08-02 14.69 14.73 14.44 14.48 0.0M
2024-08-01 15.15 15.17 14.86 14.87 0.0M
2024-07-31 15.31 15.31 15.18 15.20 0.0M
2024-07-30 15.09 15.17 15.09 15.12 0.0M
2024-07-29 15.25 15.25 15.02 15.02 0.0M
2024-07-26 15.05 15.18 15.05 15.16 0.0M
2024-07-25 14.99 15.03 14.88 15.03 0.0M
2024-07-24 15.17 15.25 15.13 15.17 0.0M
2024-07-23 15.32 15.44 15.30 15.33 0.1M
2024-07-22 15.15 15.32 15.11 15.29 0.0M
2024-07-19 15.14 15.16 15.04 15.04 0.0M
2024-07-18 15.29 15.34 15.20 15.20 0.0M
2024-07-17 15.34 15.39 15.22 15.27 0.0M
2024-07-16 15.42 15.47 15.41 15.43 0.1M
2024-07-15 15.74 15.74 15.54 15.54 0.0M
2024-07-12 15.57 15.76 15.56 15.73 0.0M
2024-07-11 15.52 15.60 15.48 15.53 0.0M
2024-07-10 15.31 15.47 15.28 15.47 0.0M
2024-07-09 15.44 15.47 15.27 15.29 0.1M
2024-07-08 15.52 15.69 15.50 15.50 0.0M
2024-07-05 15.59 15.65 15.49 15.53 0.1M
2024-07-04 15.52 15.57 15.52 15.56 0.0M
2024-07-03 15.39 15.52 15.37 15.50 0.0M
2024-07-02 15.30 15.32 15.18 15.30 0.0M
2024-07-01 15.50 15.54 15.36 15.37 0.0M
2024-06-28 15.34 15.34 15.22 15.27 0.1M
2024-06-27 15.34 15.39 15.27 15.27 0.0M
2024-06-26 15.48 15.51 15.25 15.31 0.2M
2024-06-25 15.35 15.40 15.31 15.39 0.9M
2024-06-24 15.34 15.46 15.31 15.41 0.0M
2024-06-21 15.37 15.40 15.27 15.29 0.0M
2024-06-20 15.23 15.42 15.23 15.42 0.0M
2024-06-19 15.31 15.33 15.22 15.22 0.0M
2024-06-18 15.35 15.36 15.24 15.31 0.3M
2024-06-17 15.20 15.26 15.10 15.20 0.0M
2024-06-14 15.41 15.41 15.04 15.07 0.0M
2024-06-13 15.67 15.70 15.39 15.40 0.0M
2024-06-12 15.52 15.74 15.52 15.71 0.1M
2024-06-11 15.66 15.71 15.42 15.47 0.0M
2024-06-10 15.58 15.64 15.51 15.64 0.0M
2024-06-07 15.80 15.82 15.64 15.75 0.0M
2024-06-06 15.77 15.85 15.77 15.81 0.0M
2024-06-05 15.56 15.72 15.52 15.70 0.0M
2024-06-04 15.56 15.56 15.42 15.44 0.0M
2024-06-03 15.67 15.71 15.57 15.60 0.0M
2024-05-31 15.55 15.60 15.50 15.50 0.0M
2024-05-30 15.46 15.54 15.41 15.52 0.0M
2024-05-29 15.68 15.68 15.45 15.47 0.0M
2024-05-28 15.83 15.83 15.65 15.66 0.0M
2024-05-27 15.70 15.75 15.65 15.75 0.0M
2024-05-24 15.54 15.70 15.54 15.67 0.0M
2024-05-23 15.73 15.76 15.68 15.68 0.1M
2024-05-22 15.72 15.72 15.64 15.65 0.1M
2024-05-21 15.72 15.76 15.65 15.72 0.1M
2024-05-20 15.84 15.84 15.75 15.79 0.1M
2024-05-17 15.71 15.74 15.65 15.73 0.0M
2024-05-16 15.85 15.85 15.75 15.75 0.1M
2024-05-15 15.79 15.85 15.75 15.85 1.0M
2024-05-14 15.76 15.76 15.69 15.73 0.0M
2024-05-13 15.77 15.81 15.72 15.75 0.1M
2024-05-10 15.70 15.78 15.70 15.72 0.0M
2024-05-09 15.57 15.65 15.52 15.64 0.0M
2024-05-08 15.54 15.58 15.51 15.56 0.0M
2024-05-07 15.40 15.49 15.35 15.46 0.0M
2024-05-06 15.23 15.35 15.20 15.31 0.0M
2024-05-03 15.17 15.25 15.13 15.17 0.0M
2024-05-02 15.16 15.16 15.08 15.08 0.0M
2024-04-30 15.44 15.44 15.16 15.16 0.0M
2024-04-29 15.45 15.48 15.34 15.35 0.0M
2024-04-26 15.32 15.45 15.29 15.40 0.0M
2024-04-25 15.34 15.34 15.09 15.18 0.0M
2024-04-24 15.41 15.47 15.30 15.33 0.0M
2024-04-23 15.33 15.40 15.26 15.39 0.0M
2024-04-22 15.18 15.20 15.08 15.14 0.0M
2024-04-19 14.96 15.09 14.96 15.04 0.0M
2024-04-18 15.10 15.13 15.03 15.11 0.0M
2024-04-17 15.06 15.20 15.05 15.05 0.0M
2024-04-16 15.04 15.13 15.00 15.04 0.0M
2024-04-15 15.29 15.40 15.23 15.24 0.0M
2024-04-12 15.37 15.39 15.12 15.15 0.0M
2024-04-11 15.28 15.34 15.10 15.20 0.0M
2024-04-10 15.38 15.41 15.16 15.27 0.0M
2024-04-09 15.39 15.39 15.23 15.25 0.0M
2024-04-08 15.32 15.45 15.32 15.44 0.0M
2024-04-05 15.32 15.33 15.25 15.32 0.0M
2024-04-04 15.52 15.57 15.50 15.50 0.0M
2024-04-03 15.48 15.51 15.44 15.49 0.0M
2024-04-02 15.75 15.75 15.42 15.42 0.0M
2024-03-28 15.60 15.60 15.53 15.53 0.0M
2024-03-27 15.47 15.59 15.47 15.55 0.1M
2024-03-26 15.44 15.52 15.42 15.47 0.0M
2024-03-25 15.41 15.45 15.33 15.42 0.0M
2024-03-22 15.38 15.40 15.34 15.38 0.0M
2024-03-21 15.46 15.46 15.34 15.44 0.0M
2024-03-20 15.22 15.31 15.22 15.27 0.0M
2024-03-19 15.24 15.30 15.21 15.29 0.0M
2024-03-18 15.29 15.29 15.21 15.21 0.1M
2024-03-15 15.24 15.35 15.22 15.22 0.1M
2024-03-14 15.31 15.38 15.23 15.23 0.4M
2024-03-13 15.24 15.33 15.24 15.30 0.0M
2024-03-12 15.15 15.24 15.08 15.24 0.0M
2024-03-11 15.06 15.08 15.01 15.08 0.0M
2024-03-08 15.22 15.24 15.16 15.17 0.0M
2024-03-07 15.00 15.22 14.96 15.21 0.0M
2024-03-06 14.97 15.04 14.96 15.04 0.1M
2024-03-05 15.00 15.01 14.94 14.96 0.0M
2024-03-04 15.00 15.03 14.97 15.02 0.0M
2024-03-01 15.00 15.00 14.91 14.97 0.0M
2024-02-29 14.96 14.98 14.90 14.92 0.0M
2024-02-28 14.94 14.94 14.91 14.94 0.0M
2024-02-27 14.90 14.95 14.88 14.95 0.0M
2024-02-26 14.85 14.89 14.85 14.87 0.0M
2024-02-23 14.86 14.93 14.84 14.91 0.0M
2024-02-22 14.78 14.86 14.75 14.85 0.0M
2024-02-21 14.59 14.62 14.55 14.60 0.1M
2024-02-20 14.56 14.57 14.51 14.56 0.0M
2024-02-19 14.51 14.57 14.50 14.57 0.0M
2024-02-16 14.59 14.61 14.53 14.55 0.0M
2024-02-15 14.47 14.52 14.45 14.49 0.1M
2024-02-14 14.33 14.41 14.31 14.40 0.0M
2024-02-13 14.46 14.46 14.29 14.33 0.0M
2024-02-12 14.43 14.51 14.43 14.51 0.0M
2024-02-09 14.40 14.44 14.36 14.42 0.0M
2024-02-08 14.34 14.41 14.30 14.38 0.0M
2024-02-07 14.31 14.34 14.29 14.29 0.0M
2024-02-06 14.28 14.33 14.24 14.33 0.1M
2024-02-05 14.22 14.24 14.17 14.21 0.0M
2024-02-02 14.25 14.27 14.19 14.22 0.1M
2024-02-01 14.13 14.21 14.13 14.16 0.1M
2024-01-31 14.24 14.28 14.19 14.19 0.0M
2024-01-30 14.22 14.25 14.20 14.24 0.0M
2024-01-29 14.14 14.21 14.09 14.16 0.0M
2024-01-26 14.01 14.16 14.01 14.16 0.0M
2024-01-25 13.94 13.99 13.88 13.99 0.0M
2024-01-24 13.80 13.93 13.80 13.93 0.0M
2024-01-23 13.72 13.72 13.60 13.63 0.0M
2024-01-22 13.68 13.71 13.63 13.68 0.1M
2024-01-19 13.67 13.67 13.55 13.57 0.0M
2024-01-18 13.50 13.59 13.49 13.59 0.0M
2024-01-17 13.43 13.44 13.39 13.44 0.0M
2024-01-16 13.49 13.56 13.47 13.56 0.0M
2024-01-15 13.69 13.70 13.57 13.60 0.0M
2024-01-12 13.65 13.71 13.60 13.66 0.0M
2024-01-11 13.74 13.75 13.54 13.54 0.1M
2024-01-10 13.65 13.68 13.61 13.64 0.0M
2024-01-09 13.69 13.69 13.57 13.63 0.0M
2024-01-08 13.59 13.68 13.57 13.68 0.1M
2024-01-05 13.51 13.64 13.48 13.62 0.0M
2024-01-04 13.60 13.66 13.55 13.64 0.0M
2024-01-03 13.77 13.77 13.52 13.56 0.0M
2024-01-02 13.89 13.91 13.69 13.76 0.1M